NVDA - 英偉達
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:470.00
認購期權範圍2023年6月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00470000 | 2023-05-31 3:58PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.19 | -0.25 | -78.12% | 2,026 | 4,480 | 125.00% |
| NVDA230609C00470000 | 2023-05-31 3:48PM EDT | 2023-06-09 | 0.61 | 0.47 | 0.55 | -1.05 | -63.25% | 609 | 655 | 72.22% |
| NVDA230616C00470000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 1.11 | 0.99 | 1.58 | -2.00 | -64.31% | 2,112 | 3,789 | 64.33% |
| NVDA230623C00470000 | 2023-05-31 3:50PM EDT | 2023-06-23 | 1.96 | 1.67 | 2.26 | -2.44 | -55.45% | 116 | 512 | 58.90% |
| NVDA230630C00470000 | 2023-05-31 3:53PM EDT | 2023-06-30 | 2.80 | 2.46 | 2.67 | -3.00 | -51.72% | 438 | 0 | 54.99% |
| NVDA230707C00470000 | 2023-05-31 3:59PM EDT | 2023-07-07 | 3.40 | 3.10 | 3.40 | -3.45 | -50.36% | 68 | 880 | 52.65% |
| NVDA230721C00470000 | 2023-05-31 3:56PM EDT | 2023-07-21 | 5.24 | 5.10 | 5.30 | -4.45 | -45.92% | 454 | 424 | 51.31% |
| NVDA230818C00470000 | 2023-05-31 3:29PM EDT | 2023-08-18 | 9.98 | 8.90 | 9.25 | -5.02 | -33.47% | 75 | 697 | 50.02% |
| NVDA230915C00470000 | 2023-05-31 3:59PM EDT | 2023-09-15 | 17.22 | 17.05 | 17.45 | -7.43 | -30.14% | 68 | 222 | 55.38% |
| NVDA231020C00470000 | 2023-05-31 3:01PM EDT | 2023-10-20 | 23.03 | 21.35 | 22.00 | -7.52 | -24.62% | 33 | 152 | 53.47% |
| NVDA231117C00470000 | 2023-05-31 3:54PM EDT | 2023-11-17 | 27.30 | 26.50 | 27.30 | -10.15 | -27.10% | 58 | 205 | 54.46% |
| NVDA231215C00470000 | 2023-05-31 3:49PM EDT | 2023-12-15 | 32.51 | 29.90 | 30.85 | -8.89 | -21.47% | 43 | 134 | 53.81% |
| NVDA240119C00470000 | 2023-05-31 3:53PM EDT | 2024-01-19 | 34.62 | 33.85 | 34.70 | -9.68 | -21.85% | 44 | 725 | 53.02% |
| NVDA240315C00470000 | 2023-05-31 11:42AM EDT | 2024-03-15 | 44.70 | 40.75 | 41.80 | -12.14 | -21.36% | 3 | 89 | 53.00% |
| NVDA240621C00470000 | 2023-05-31 12:27PM EDT | 2024-06-21 | 53.92 | 50.30 | 52.10 | -10.57 | -16.39% | 7 | 188 | 52.28% |
| NVDA250117C00470000 | 2023-05-31 3:48PM EDT | 2025-01-17 | 73.13 | 67.95 | 72.85 | -13.51 | -15.59% | 27 | 232 | 52.06% |
| NVDA250620C00470000 | 2023-05-31 10:12AM EDT | 2025-06-20 | 91.15 | 77.85 | 85.65 | -12.59 | -12.14% | 2 | 11 | 51.67% |
| NVDA251219C00470000 | 2023-05-31 12:02PM EDT | 2025-12-19 | 99.00 | 90.30 | 97.70 | -16.11 | -14.00% | 25 | 53 | 51.46% |
認沽盤範圍2023年6月2日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00470000 | 2023-05-31 2:53PM EDT | 2023-06-02 | 86.85 | 89.05 | 93.10 | +16.35 | +23.19% | 34 | 10 | 186.38% |
| NVDA230609P00470000 | 2023-05-31 1:54PM EDT | 2023-06-09 | 84.00 | 89.15 | 93.85 | +15.42 | +22.48% | 5 | 11 | 96.61% |
| NVDA230616P00470000 | 2023-05-31 11:41AM EDT | 2023-06-16 | 85.50 | 89.35 | 94.00 | +20.53 | +31.60% | 27 | 45 | 73.63% |
| NVDA230630P00470000 | 2023-05-25 10:26AM EDT | 2023-06-30 | 92.43 | 90.35 | 94.10 | +0.43 | +0.47% | 1 | 1 | 54.34% |
| NVDA230707P00470000 | 2023-05-26 9:31AM EDT | 2023-07-07 | 95.00 | 90.70 | 95.45 | 0.00 | - | 1 | 1 | 54.92% |
| NVDA230721P00470000 | 2023-05-30 12:08PM EDT | 2023-07-21 | 70.67 | 92.60 | 94.70 | 0.00 | - | 3 | 10 | 44.08% |
| NVDA230818P00470000 | 2023-05-25 2:08PM EDT | 2023-08-18 | 93.15 | 94.05 | 98.15 | 0.00 | - | - | 2 | 44.25% |
| NVDA230915P00470000 | 2023-05-30 12:09PM EDT | 2023-09-15 | 83.35 | 100.40 | 103.95 | 0.00 | - | 9 | 19 | 47.96% |
| NVDA231020P00470000 | 2023-05-25 11:06AM EDT | 2023-10-20 | 101.40 | 103.75 | 107.65 | 0.00 | - | - | 32 | 46.50% |
| NVDA231117P00470000 | 2023-05-25 12:54PM EDT | 2023-11-17 | 102.38 | 106.75 | 110.50 | 0.00 | - | - | 47 | 45.76% |
| NVDA240119P00470000 | 2023-05-31 10:20AM EDT | 2024-01-19 | 105.75 | 111.85 | 114.30 | +4.30 | +4.24% | 1 | 7 | 42.67% |
| NVDA240315P00470000 | 2023-05-30 9:50AM EDT | 2024-03-15 | 97.55 | 113.90 | 120.20 | 0.00 | - | 85 | 87 | 43.11% |
| NVDA240621P00470000 | 2023-05-31 10:47AM EDT | 2024-06-21 | 115.10 | 119.50 | 126.05 | +4.40 | +3.97% | 6 | 295 | 41.24% |
| NVDA250117P00470000 | 2023-05-31 2:38PM EDT | 2025-01-17 | 132.21 | 129.50 | 136.05 | +0.86 | +0.65% | 75 | 4 | 38.56% |
| NVDA251219P00470000 | 2023-05-25 12:10PM EDT | 2025-12-19 | 142.00 | 142.50 | 151.00 | 0.00 | - | - | 3 | 37.11% |
